Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mexco Energy Corp (NY: MXC )

11.07 -0.03 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 9.620 9.690 7.600 7.710 187,700 -2.12(-21.57%)
Jan 28, 2021 7.630 12.80 7.550 9.830 1,234,341 +2.28(+30.20%)
Jan 27, 2021 7.510 7.990 7.400 7.550 19,500 -0.36(-4.55%)
Jan 26, 2021 8.620 8.674 7.711 7.910 82,026 -0.71(-8.24%)
Jan 25, 2021 7.460 9.190 7.240 8.620 285,643 +1.07(+14.17%)
Jan 22, 2021 7.490 7.580 7.440 7.550 7,700 -0.05(-0.66%)
Jan 21, 2021 7.200 7.730 7.010 7.600 29,969 +0.35(+4.83%)
Jan 20, 2021 7.590 7.940 7.250 7.250 19,002 -0.49(-6.33%)
Jan 19, 2021 7.350 7.830 7.300 7.740 63,717 +0.48(+6.61%)
Jan 15, 2021 7.745 7.745 7.250 7.260 19,100 -0.23(-3.07%)
Jan 14, 2021 7.490 7.980 7.490 7.490 23,010 -0.17(-2.22%)
Jan 13, 2021 7.800 7.820 7.500 7.660 41,617 -0.17(-2.23%)
Jan 12, 2021 7.290 7.990 7.250 7.835 104,892 +0.59(+8.21%)
Jan 11, 2021 7.160 7.330 6.900 7.240 30,446 -0.10(-1.36%)
Jan 08, 2021 7.260 7.410 7.174 7.340 34,400 +0.23(+3.23%)
Jan 07, 2021 8.120 8.210 7.100 7.110 109,943 -0.85(-10.68%)
Jan 06, 2021 8.750 8.980 7.260 7.960 411,360 -2.49(-23.83%)
Jan 05, 2021 5.560 12.90 5.560 10.45 2,363,904 +4.81(+85.28%)
Jan 04, 2021 5.890 6.100 5.500 5.640 29,632 -0.39(-6.47%)
Dec 31, 2020 6.030 6.030 6.030 47,307 -0.01(-0.17%)
Dec 30, 2020 6.310 6.640 6.000 6.040 47,307 -0.01(-0.17%)
Dec 29, 2020 6.100 6.350 5.827 6.050 48,468 +0.27(+4.67%)
Dec 28, 2020 6.008 6.008 5.579 5.780 29,343 -0.04(-0.69%)
Dec 24, 2020 6.040 6.040 5.680 5.820 12,500 -0.10(-1.69%)
Dec 23, 2020 5.800 6.080 5.750 5.920 58,130 +0.16(+2.78%)
Dec 22, 2020 5.700 5.800 5.560 5.760 40,660 +0.15(+2.77%)
Dec 21, 2020 5.600 5.883 5.450 5.605 28,317 -0.02(-0.44%)
Dec 18, 2020 5.820 5.945 5.630 5.630 24,800 -0.17(-2.93%)
Dec 17, 2020 5.970 6.300 5.780 5.800 37,670 -0.14(-2.36%)
Dec 16, 2020 5.990 5.990 5.740 5.940 22,790 +0.09(+1.54%)
Dec 15, 2020 5.600 6.000 5.550 5.850 30,604 +0.21(+3.72%)
Dec 14, 2020 5.800 5.900 5.550 5.640 25,966 -0.16(-2.76%)
Dec 11, 2020 5.860 5.870 5.660 5.800 14,900 -0.06(-1.02%)
Dec 10, 2020 5.630 5.940 5.470 5.860 48,691 +0.33(+5.97%)
Dec 09, 2020 5.700 5.910 5.300 5.530 48,840 -0.08(-1.43%)
Dec 08, 2020 5.510 5.745 5.510 5.610 7,801 +0.00(+0.00%)
Dec 07, 2020 5.790 5.790 5.550 5.610 13,105 -0.14(-2.43%)
Dec 04, 2020 5.640 5.940 5.600 5.750 26,500 +0.13(+2.31%)
Dec 03, 2020 5.750 5.920 5.620 5.620 18,850 -0.20(-3.44%)
Dec 02, 2020 5.361 5.990 5.361 5.820 49,741 +0.35(+6.40%)
Dec 01, 2020 5.600 5.758 5.360 5.470 25,677 -0.12(-2.15%)
Nov 30, 2020 5.940 5.940 5.330 5.590 48,356 -0.24(-4.04%)
Nov 27, 2020 5.890 6.070 5.702 5.825 32,200 -0.31(-5.13%)
Nov 25, 2020 6.900 6.900 5.800 6.140 126,900 -0.45(-6.83%)
Nov 24, 2020 5.770 7.200 5.490 6.590 274,603 +1.19(+22.04%)
Nov 23, 2020 5.520 5.630 5.390 5.400 18,146 -0.16(-2.88%)
Nov 20, 2020 5.590 5.590 5.430 5.560 8,300 +0.08(+1.46%)
Nov 19, 2020 5.750 5.750 5.320 5.480 13,513 +0.24(+4.58%)
Nov 18, 2020 5.480 5.600 5.240 5.240 43,946 -0.08(-1.50%)
Nov 17, 2020 5.360 5.500 5.191 5.320 15,122 -0.01(-0.19%)
Nov 16, 2020 5.110 5.340 5.060 5.330 19,782 +0.27(+5.38%)
Nov 13, 2020 4.760 5.080 4.760 5.058 25,500 +0.23(+4.72%)
Nov 12, 2020 5.100 5.160 4.790 4.830 43,413 -0.32(-6.21%)
Nov 11, 2020 5.250 5.440 5.060 5.150 26,832 -0.05(-0.96%)
Nov 10, 2020 5.140 5.330 5.030 5.200 43,170 +0.05(+0.97%)
Nov 09, 2020 5.300 5.740 5.150 5.150 159,129 +0.10(+1.98%)
Nov 06, 2020 5.120 5.350 5.050 5.050 23,100 -0.23(-4.36%)
Nov 05, 2020 5.160 5.470 5.150 5.280 32,139 +0.19(+3.73%)
Nov 04, 2020 5.210 5.310 5.020 5.090 18,247 -0.18(-3.42%)
Nov 03, 2020 5.560 5.680 5.260 5.270 46,953 -0.22(-4.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.